Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.921 | 3.039 | 2.921 | 3.039 | 2,320 | -0.02(-0.69%) |
Apr 29, 2014 | 2.980 | 3.060 | 2.980 | 3.060 | 2,509 | +0.02(+0.66%) |
Apr 28, 2014 | 2.970 | 3.050 | 2.921 | 3.040 | 13,252 | -0.00(-0.00%) |
Apr 25, 2014 | 2.930 | 3.040 | 2.930 | 3.040 | 1,500 | +0.03(+1.00%) |
Apr 24, 2014 | 3.000 | 3.020 | 3.000 | 3.010 | 2,216 | +0.00(+0.00%) |
Apr 23, 2014 | 2.940 | 3.050 | 2.940 | 3.010 | 7,848 | +0.00(+0.00%) |
Apr 22, 2014 | 2.920 | 3.010 | 2.850 | 3.010 | 7,818 | -0.00(-0.00%) |
Apr 21, 2014 | 3.010 | 3.044 | 2.930 | 3.010 | 4,748 | -0.05(-1.63%) |
Apr 17, 2014 | 3.060 | 3.060 | 3.060 | 3.060 | 200 | +0.00(+0.03%) |
Apr 15, 2014 | 3.050 | 3.059 | 3.059 | 3.059 | 1,000 | +0.02(+0.63%) |
Apr 14, 2014 | 2.910 | 3.040 | 2.910 | 3.040 | 1,600 | -0.01(-0.33%) |
Apr 11, 2014 | 3.000 | 3.050 | 2.920 | 3.050 | 18,064 | +0.00(+0.00%) |
Apr 10, 2014 | 2.820 | 3.050 | 2.591 | 3.050 | 31,372 | +0.05(+1.67%) |
Apr 09, 2014 | 2.980 | 3.010 | 2.950 | 3.000 | 5,100 | -0.02(-0.66%) |
Apr 08, 2014 | 3.020 | 3.030 | 3.020 | 3.020 | 609 | +0.00(+0.00%) |
Apr 07, 2014 | 3.020 | 3.020 | 3.020 | 3.020 | 300 | -0.02(-0.66%) |
Apr 04, 2014 | 3.029 | 3.040 | 3.010 | 3.040 | 753 | +0.00(+0.00%) |
Apr 03, 2014 | 3.002 | 3.040 | 3.002 | 3.040 | 3,982 | -0.01(-0.33%) |
Apr 02, 2014 | 3.050 | 3.050 | 3.050 | 3.050 | 202 | +0.01(+0.33%) |
Apr 01, 2014 | 3.040 | 3.040 | 3.040 | 3.040 | 350 | -0.02(-0.65%) |
Mar 31, 2014 | 2.971 | 3.060 | 2.970 | 3.060 | 2,729 | -0.03(-0.97%) |
Mar 28, 2014 | 3.070 | 3.120 | 3.070 | 3.090 | 2,273 | +0.09(+3.00%) |
Mar 27, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 1,759 | -0.06(-1.96%) |
Mar 26, 2014 | 3.060 | 3.060 | 3.000 | 3.060 | 7,257 | -0.00(-0.00%) |
Mar 25, 2014 | 3.109 | 3.109 | 3.050 | 3.060 | 2,102 | -0.02(-0.65%) |
Mar 24, 2014 | 3.040 | 3.100 | 3.040 | 3.080 | 3,257 | +0.01(+0.33%) |
Mar 21, 2014 | 3.070 | 3.090 | 3.070 | 3.070 | 2,205 | +0.00(+0.00%) |
Mar 20, 2014 | 3.020 | 3.070 | 2.950 | 3.070 | 6,168 | -0.04(-1.29%) |
Mar 19, 2014 | 3.130 | 3.130 | 3.110 | 3.110 | 961 | +0.06(+1.97%) |
Mar 18, 2014 | 3.009 | 3.060 | 2.980 | 3.050 | 5,430 | +0.03(+0.99%) |
Mar 17, 2014 | 3.010 | 3.040 | 3.000 | 3.020 | 4,245 | -0.02(-0.66%) |
Mar 14, 2014 | 3.110 | 3.110 | 2.960 | 3.040 | 2,373 | +0.01(+0.33%) |
Mar 13, 2014 | 3.081 | 3.110 | 3.030 | 3.030 | 8,639 | -0.07(-2.26%) |
Mar 12, 2014 | 3.080 | 3.110 | 3.080 | 3.100 | 601 | -0.03(-0.96%) |
Mar 11, 2014 | 3.140 | 3.140 | 3.090 | 3.130 | 1,603 | -0.04(-1.25%) |
Mar 10, 2014 | 3.131 | 3.170 | 3.070 | 3.170 | 2,419 | +0.09(+2.91%) |
Mar 07, 2014 | 3.040 | 3.415 | 3.040 | 3.080 | 54,016 | -0.02(-0.65%) |
Mar 06, 2014 | 3.120 | 3.170 | 3.100 | 3.100 | 1,900 | -0.02(-0.64%) |
Mar 05, 2014 | 3.110 | 3.140 | 3.021 | 3.120 | 9,359 | -0.15(-4.59%) |
Mar 04, 2014 | 3.270 | 3.280 | 3.070 | 3.270 | 3,208 | +0.19(+6.17%) |
Mar 03, 2014 | 3.110 | 3.110 | 3.080 | 3.080 | 2,100 | -0.03(-0.96%) |
Feb 28, 2014 | 3.260 | 3.260 | 3.050 | 3.110 | 3,652 | -0.17(-5.18%) |
Feb 27, 2014 | 3.280 | 3.280 | 3.280 | 3.280 | 10 | +0.00(+0.00%) |
Feb 26, 2014 | 3.120 | 3.290 | 3.120 | 3.280 | 2,900 | +0.07(+2.18%) |
Feb 25, 2014 | 3.110 | 3.295 | 3.110 | 3.210 | 13,474 | +0.11(+3.55%) |
Feb 24, 2014 | 3.040 | 3.310 | 2.980 | 3.100 | 60,327 | -0.05(-1.59%) |
Feb 21, 2014 | 3.120 | 3.290 | 2.950 | 3.150 | 98,267 | +0.07(+2.27%) |
Feb 20, 2014 | 2.980 | 3.100 | 2.980 | 3.080 | 950 | +0.01(+0.33%) |
Feb 19, 2014 | 2.970 | 3.099 | 2.970 | 3.070 | 2,650 | +0.04(+1.32%) |
Feb 18, 2014 | 3.040 | 3.040 | 3.030 | 3.030 | 1,275 | -0.01(-0.33%) |
Feb 14, 2014 | 2.970 | 3.040 | 3.040 | 3.040 | 3,300 | -0.02(-0.65%) |
Feb 12, 2014 | 3.070 | 3.060 | 3.060 | 3.060 | 14,700 | -0.02(-0.65%) |
Feb 11, 2014 | 3.060 | 3.080 | 3.040 | 3.080 | 3,462 | +0.05(+1.65%) |
Feb 10, 2014 | 3.030 | 3.030 | 3.030 | 3.030 | 50 | +0.00(+0.00%) |
Feb 07, 2014 | 3.090 | 3.170 | 2.950 | 3.030 | 28,820 | -0.13(-4.11%) |
Feb 06, 2014 | 3.070 | 3.180 | 2.950 | 3.160 | 39,579 | +0.04(+1.28%) |
Feb 05, 2014 | 3.140 | 3.140 | 3.070 | 3.120 | 5,454 | +0.02(+0.65%) |
Feb 04, 2014 | 2.930 | 3.150 | 2.930 | 3.100 | 9,368 | +0.08(+2.65%) |
Feb 03, 2014 | 2.960 | 3.110 | 2.940 | 3.020 | 24,088 | -0.02(-0.66%) |
Jan 31, 2014 | 3.039 | 3.040 | 3.020 | 3.040 | 1,457 | -0.03(-0.98%) |
Jan 30, 2014 | 3.030 | 3.070 | 3.020 | 3.070 | 1,000 | +0.05(+1.66%) |
Jan 29, 2014 | 3.000 | 3.050 | 2.940 | 3.020 | 34,102 | -0.05(-1.63%) |
Jan 28, 2014 | 3.090 | 3.090 | 3.017 | 3.070 | 2,500 | -0.02(-0.65%) |
Jan 27, 2014 | 3.110 | 3.110 | 2.950 | 3.090 | 9,853 | -0.13(-4.03%) |
Jan 24, 2014 | 3.300 | 3.300 | 3.130 | 3.220 | 1,950 | +0.05(+1.58%) |
Jan 23, 2014 | 3.170 | 3.190 | 3.150 | 3.170 | 6,000 | -0.03(-0.94%) |
Jan 22, 2014 | 3.130 | 3.200 | 3.130 | 3.200 | 5,700 | +0.10(+3.23%) |
Jan 21, 2014 | 3.070 | 3.150 | 3.050 | 3.100 | 12,200 | -0.05(-1.59%) |
Jan 17, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 2,600 | +0.01(+0.46%) |
Jan 16, 2014 | 3.149 | 3.149 | 3.136 | 3.136 | 360 | +0.06(+1.81%) |
Jan 15, 2014 | 3.110 | 3.150 | 3.040 | 3.080 | 2,970 | -0.04(-1.28%) |
Jan 14, 2014 | 3.120 | 3.120 | 3.100 | 3.120 | 1,194 | +0.04(+1.30%) |
Jan 13, 2014 | 2.980 | 3.090 | 2.950 | 3.080 | 1,335 | -0.02(-0.65%) |
Jan 10, 2014 | 3.028 | 3.100 | 3.028 | 3.100 | 2,394 | +0.01(+0.32%) |
Jan 09, 2014 | 3.090 | 3.100 | 3.030 | 3.090 | 2,631 | +0.03(+0.98%) |
Jan 08, 2014 | 3.070 | 3.070 | 3.060 | 3.060 | 301 | +0.03(+0.99%) |
Jan 07, 2014 | 3.076 | 3.079 | 2.970 | 3.030 | 6,868 | -0.04(-1.30%) |
Jan 06, 2014 | 2.980 | 3.070 | 2.950 | 3.070 | 3,155 | +0.04(+1.32%) |
Jan 03, 2014 | 3.000 | 3.030 | 2.999 | 3.030 | 1,209 | -0.01(-0.38%) |
Jan 02, 2014 | 3.010 | 3.042 | 2.980 | 3.042 | 3,444 | +0.09(+3.11%) |
Dec 31, 2013 | 2.970 | 2.950 | 2.950 | 2.950 | 14,000 | -0.05(-1.67%) |
Dec 30, 2013 | 2.950 | 3.010 | 2.950 | 3.000 | 14,664 | -0.01(-0.33%) |
Dec 27, 2013 | 2.983 | 3.010 | 2.977 | 3.010 | 10,727 | +0.01(+0.33%) |
Dec 26, 2013 | 2.932 | 3.000 | 2.932 | 3.000 | 9,140 | +0.00(+0.00%) |
Dec 24, 2013 | 2.990 | 3.000 | 2.970 | 3.000 | 11,465 | +0.02(+0.70%) |
Dec 23, 2013 | 2.940 | 3.000 | 2.940 | 2.979 | 32,354 | -0.01(-0.37%) |
Dec 20, 2013 | 3.000 | 3.030 | 2.990 | 2.990 | 10,617 | -0.03(-0.99%) |
Dec 19, 2013 | 3.020 | 3.030 | 3.000 | 3.020 | 6,793 | -0.02(-0.66%) |
Dec 18, 2013 | 3.037 | 3.050 | 3.000 | 3.040 | 14,645 | +0.03(+1.00%) |
Dec 17, 2013 | 2.960 | 3.010 | 2.950 | 3.010 | 48,214 | +0.03(+1.01%) |
Dec 16, 2013 | 2.940 | 2.999 | 2.940 | 2.980 | 25,220 | -0.01(-0.33%) |
Dec 13, 2013 | 2.990 | 3.000 | 2.950 | 2.990 | 32,773 | +0.05(+1.70%) |
Dec 12, 2013 | 2.940 | 3.010 | 2.790 | 2.940 | 7,735 | -0.06(-2.00%) |
Dec 11, 2013 | 3.090 | 3.090 | 2.910 | 3.000 | 16,005 | -0.05(-1.64%) |
Dec 10, 2013 | 3.010 | 3.070 | 3.000 | 3.050 | 12,314 | +0.05(+1.67%) |
Dec 09, 2013 | 3.060 | 3.080 | 3.000 | 3.000 | 6,193 | -0.10(-3.19%) |
Dec 06, 2013 | 3.050 | 3.100 | 3.050 | 3.099 | 5,759 | +0.01(+0.32%) |
Dec 05, 2013 | 3.000 | 3.090 | 3.000 | 3.089 | 7,578 | +0.03(+0.98%) |
Dec 04, 2013 | 3.010 | 3.090 | 2.970 | 3.059 | 15,669 | +0.03(+1.02%) |
Dec 03, 2013 | 3.050 | 3.070 | 3.020 | 3.028 | 17,188 | -0.02(-0.72%) |
Dec 02, 2013 | 3.080 | 3.120 | 3.050 | 3.050 | 17,250 | -0.10(-3.18%) |
Nov 29, 2013 | 3.120 | 3.160 | 3.110 | 3.150 | 17,902 | +0.04(+1.29%) |
Nov 27, 2013 | 3.120 | 3.120 | 3.050 | 3.110 | 25,477 | +0.00(+0.00%) |
Nov 26, 2013 | 3.090 | 3.110 | 3.070 | 3.110 | 182,808 | -0.01(-0.32%) |
Nov 25, 2013 | 3.090 | 3.150 | 3.080 | 3.120 | 4,506 | -0.01(-0.32%) |
Nov 22, 2013 | 3.120 | 3.169 | 3.101 | 3.130 | 3,727 | +0.02(+0.64%) |
Nov 21, 2013 | 3.110 | 3.110 | 3.110 | 3.110 | 700 | -0.01(-0.32%) |
Nov 20, 2013 | 3.100 | 3.120 | 3.080 | 3.120 | 5,023 | +0.00(+0.03%) |
Nov 19, 2013 | 3.060 | 3.119 | 3.060 | 3.119 | 11,511 | +0.02(+0.65%) |
Nov 18, 2013 | 3.120 | 3.140 | 3.060 | 3.099 | 3,670 | -0.01(-0.35%) |
Nov 15, 2013 | 3.100 | 3.140 | 3.060 | 3.110 | 15,393 | +0.00(+0.00%) |
Nov 14, 2013 | 3.150 | 3.150 | 3.110 | 3.110 | 7,395 | -0.03(-0.96%) |
Nov 13, 2013 | 3.120 | 3.140 | 3.060 | 3.140 | 9,900 | +0.02(+0.64%) |
Nov 12, 2013 | 3.110 | 3.120 | 3.100 | 3.120 | 710 | +0.01(+0.32%) |
Nov 11, 2013 | 3.030 | 3.140 | 3.030 | 3.110 | 28,797 | +0.01(+0.32%) |
Nov 08, 2013 | 3.100 | 3.169 | 3.020 | 3.100 | 1,286 | -0.03(-0.96%) |
Nov 07, 2013 | 3.040 | 3.170 | 3.000 | 3.130 | 16,864 | +0.01(+0.32%) |
Nov 06, 2013 | 3.050 | 3.150 | 3.050 | 3.120 | 13,200 | -0.02(-0.64%) |
Nov 05, 2013 | 3.020 | 3.140 | 3.020 | 3.140 | 2,289 | +0.04(+1.29%) |
Nov 04, 2013 | 3.020 | 3.190 | 3.020 | 3.100 | 4,500 | -0.04(-1.27%) |
Nov 01, 2013 | 3.148 | 3.170 | 3.100 | 3.140 | 5,037 | +0.04(+1.32%) |
Oct 31, 2013 | 3.020 | 3.100 | 3.020 | 3.099 | 19,485 | +0.06(+1.93%) |
Oct 30, 2013 | 3.100 | 3.190 | 3.000 | 3.040 | 40,095 | -0.06(-1.93%) |
Oct 29, 2013 | 3.120 | 3.160 | 3.060 | 3.100 | 12,100 | -0.05(-1.59%) |
Oct 28, 2013 | 3.100 | 3.180 | 3.050 | 3.150 | 39,662 | +0.00(+0.00%) |
Oct 25, 2013 | 3.200 | 3.350 | 3.150 | 3.150 | 5,016 | -0.06(-1.81%) |
Oct 24, 2013 | 3.110 | 3.210 | 3.050 | 3.208 | 14,105 | +0.04(+1.19%) |
Oct 23, 2013 | 3.130 | 3.340 | 3.130 | 3.170 | 16,154 | -0.13(-3.93%) |
Oct 22, 2013 | 3.150 | 3.370 | 3.000 | 3.300 | 31,387 | +0.15(+4.76%) |
Oct 21, 2013 | 3.092 | 3.250 | 3.080 | 3.150 | 10,812 | +0.02(+0.61%) |
Oct 18, 2013 | 3.250 | 3.250 | 2.815 | 3.131 | 63,625 | -0.32(-9.25%) |
Oct 17, 2013 | 3.460 | 3.460 | 3.450 | 3.450 | 300 | -0.02(-0.49%) |
Oct 16, 2013 | 3.400 | 3.500 | 3.350 | 3.467 | 6,289 | +0.01(+0.20%) |
Oct 15, 2013 | 3.390 | 3.469 | 3.390 | 3.460 | 517 | -0.01(-0.29%) |
Oct 14, 2013 | 3.449 | 3.489 | 3.449 | 3.470 | 600 | -0.02(-0.57%) |
Oct 11, 2013 | 3.362 | 3.490 | 3.362 | 3.490 | 502 | +0.00(+0.00%) |
Oct 10, 2013 | 3.340 | 3.500 | 3.340 | 3.490 | 403 | +0.09(+2.65%) |
Oct 09, 2013 | 3.400 | 3.440 | 3.400 | 3.400 | 2,500 | -0.09(-2.58%) |
Oct 08, 2013 | 3.438 | 3.490 | 3.400 | 3.490 | 5,744 | -0.01(-0.29%) |
Oct 07, 2013 | 3.460 | 3.500 | 3.460 | 3.500 | 200 | +0.06(+1.74%) |
Oct 04, 2013 | 3.440 | 3.440 | 3.430 | 3.440 | 400 | -0.06(-1.71%) |
Oct 03, 2013 | 3.372 | 3.500 | 3.372 | 3.500 | 700 | +0.06(+1.74%) |
Oct 02, 2013 | 3.400 | 3.500 | 3.400 | 3.440 | 7,121 | +0.01(+0.29%) |
Oct 01, 2013 | 3.440 | 3.440 | 3.430 | 3.430 | 200 | -0.02(-0.58%) |
Sep 30, 2013 | 3.450 | 3.470 | 3.310 | 3.450 | 18,421 | +0.00(+0.00%) |
Sep 27, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 303 | +0.01(+0.29%) |
Sep 26, 2013 | 3.330 | 3.460 | 3.330 | 3.440 | 2,500 | -0.02(-0.58%) |
Sep 25, 2013 | 3.330 | 3.460 | 3.440 | 3.460 | 1,525 | +0.02(+0.58%) |
Sep 24, 2013 | 3.500 | 3.500 | 3.420 | 3.440 | 2,650 | -0.04(-1.23%) |
Sep 23, 2013 | 3.500 | 3.500 | 3.483 | 3.483 | 2,042 | -0.02(-0.49%) |
Sep 20, 2013 | 3.410 | 3.500 | 3.390 | 3.500 | 8,895 | +0.08(+2.34%) |
Sep 19, 2013 | 3.370 | 3.430 | 3.370 | 3.420 | 400 | +0.02(+0.59%) |
Sep 18, 2013 | 3.290 | 3.400 | 3.290 | 3.400 | 13,878 | +0.05(+1.49%) |
Sep 17, 2013 | 3.448 | 3.448 | 3.350 | 3.350 | 5,327 | -0.04(-1.18%) |
Sep 16, 2013 | 3.400 | 3.400 | 3.370 | 3.390 | 3,079 | -0.01(-0.29%) |
Sep 13, 2013 | 3.400 | 3.400 | 3.389 | 3.400 | 5,702 | -0.02(-0.58%) |
Sep 12, 2013 | 3.354 | 3.489 | 3.354 | 3.420 | 2,465 | +0.02(+0.59%) |
Sep 11, 2013 | 3.400 | 3.439 | 3.400 | 3.400 | 1,300 | +0.00(+0.00%) |
Sep 10, 2013 | 3.458 | 3.470 | 3.370 | 3.400 | 5,899 | -0.05(-1.45%) |
Sep 09, 2013 | 3.479 | 3.480 | 3.450 | 3.450 | 1,300 | -0.03(-0.86%) |
Sep 06, 2013 | 3.490 | 3.499 | 3.460 | 3.480 | 1,500 | +0.00(+0.00%) |
Sep 05, 2013 | 3.499 | 3.499 | 3.450 | 3.480 | 2,703 | +0.00(+0.00%) |
Sep 04, 2013 | 3.500 | 3.510 | 3.460 | 3.480 | 4,317 | -0.03(-0.85%) |
Sep 03, 2013 | 3.500 | 3.510 | 3.450 | 3.510 | 4,246 | +0.02(+0.57%) |
Aug 30, 2013 | 3.489 | 3.490 | 3.480 | 3.490 | 500 | +0.04(+1.16%) |
Aug 29, 2013 | 3.460 | 3.460 | 3.450 | 3.450 | 2,300 | -0.03(-0.86%) |
Aug 28, 2013 | 3.470 | 3.480 | 3.470 | 3.480 | 1,600 | +0.02(+0.58%) |
Aug 27, 2013 | 3.490 | 3.490 | 3.450 | 3.460 | 2,811 | -0.02(-0.55%) |
Aug 26, 2013 | 3.460 | 3.480 | 3.451 | 3.479 | 3,743 | -0.03(-0.88%) |
Aug 23, 2013 | 3.500 | 3.510 | 3.500 | 3.510 | 1,557 | +0.01(+0.29%) |
Aug 22, 2013 | 3.461 | 3.500 | 3.450 | 3.500 | 2,101 | +0.02(+0.57%) |
Aug 21, 2013 | 3.450 | 3.490 | 3.450 | 3.480 | 8,471 | -0.03(-0.85%) |
Aug 20, 2013 | 3.509 | 3.510 | 3.509 | 3.510 | 1,280 | +0.02(+0.57%) |
Aug 19, 2013 | 3.500 | 3.510 | 3.450 | 3.490 | 11,988 | -0.01(-0.29%) |
Aug 16, 2013 | 3.510 | 3.510 | 3.490 | 3.500 | 3,100 | +0.00(+0.00%) |
Aug 15, 2013 | 3.480 | 3.500 | 3.460 | 3.500 | 11,700 | +0.02(+0.57%) |
Aug 14, 2013 | 3.460 | 3.500 | 3.450 | 3.480 | 16,715 | +0.00(+0.00%) |
Aug 13, 2013 | 3.490 | 3.490 | 3.461 | 3.480 | 3,291 | +0.00(+0.00%) |
Aug 12, 2013 | 3.489 | 3.500 | 3.450 | 3.480 | 9,709 | +0.00(+0.00%) |
Aug 09, 2013 | 3.480 | 3.480 | 3.470 | 3.480 | 7,600 | +0.02(+0.58%) |
Aug 08, 2013 | 3.460 | 3.460 | 3.391 | 3.460 | 9,500 | -0.01(-0.29%) |
Aug 07, 2013 | 3.350 | 3.470 | 3.350 | 3.470 | 1,065 | -0.01(-0.29%) |
Aug 06, 2013 | 3.500 | 3.500 | 3.429 | 3.480 | 2,300 | -0.02(-0.57%) |
Aug 05, 2013 | 3.510 | 3.510 | 3.310 | 3.500 | 6,805 | +0.00(+0.03%) |
Aug 02, 2013 | 3.500 | 3.570 | 3.480 | 3.499 | 6,470 | -0.02(-0.60%) |
Aug 01, 2013 | 3.500 | 3.520 | 3.480 | 3.520 | 19,301 | +0.01(+0.28%) |
Jul 31, 2013 | 3.539 | 3.539 | 3.490 | 3.510 | 2,500 | +0.00(+0.00%) |
Jul 30, 2013 | 3.500 | 3.550 | 3.500 | 3.510 | 11,320 | +0.02(+0.57%) |
Jul 29, 2013 | 3.490 | 3.538 | 3.430 | 3.490 | 20,833 | +0.03(+0.87%) |
Jul 26, 2013 | 3.466 | 3.470 | 3.430 | 3.460 | 5,450 | -0.02(-0.57%) |
Jul 25, 2013 | 3.300 | 3.480 | 3.290 | 3.480 | 4,962 | +0.16(+4.82%) |
Jul 24, 2013 | 3.300 | 3.340 | 3.290 | 3.320 | 12,308 | -0.01(-0.27%) |
Jul 23, 2013 | 3.300 | 3.410 | 3.280 | 3.329 | 24,413 | -0.08(-2.38%) |
Jul 22, 2013 | 3.370 | 3.430 | 3.299 | 3.410 | 19,573 | +0.03(+0.89%) |
Jul 19, 2013 | 3.450 | 3.450 | 3.320 | 3.380 | 8,567 | +0.00(+0.00%) |
Jul 18, 2013 | 3.390 | 3.390 | 3.340 | 3.380 | 7,750 | -0.01(-0.30%) |
Jul 17, 2013 | 3.480 | 3.489 | 3.380 | 3.390 | 5,399 | -0.06(-1.74%) |
Jul 16, 2013 | 3.450 | 3.450 | 3.389 | 3.450 | 6,809 | +0.01(+0.29%) |
Jul 15, 2013 | 3.490 | 3.490 | 3.200 | 3.440 | 14,100 | -0.01(-0.29%) |
Jul 12, 2013 | 3.430 | 3.500 | 3.358 | 3.450 | 12,000 | -0.02(-0.58%) |
Jul 11, 2013 | 3.490 | 3.490 | 3.410 | 3.470 | 1,800 | -0.01(-0.29%) |
Jul 10, 2013 | 3.420 | 3.539 | 3.380 | 3.480 | 3,474 | -0.03(-0.85%) |
Jul 09, 2013 | 3.350 | 3.519 | 3.340 | 3.510 | 2,216 | +0.01(+0.29%) |
Jul 08, 2013 | 3.450 | 3.505 | 3.390 | 3.500 | 2,076 | +0.00(+0.00%) |
Jul 05, 2013 | 3.450 | 3.538 | 3.440 | 3.500 | 12,600 | +0.01(+0.29%) |
Jul 03, 2013 | 3.440 | 3.500 | 3.440 | 3.490 | 5,600 | -0.01(-0.29%) |
Jul 02, 2013 | 3.440 | 3.500 | 3.310 | 3.500 | 5,914 | +0.01(+0.29%) |
Jul 01, 2013 | 3.320 | 3.550 | 3.320 | 3.490 | 11,951 | +0.29(+9.06%) |
Jun 28, 2013 | 3.535 | 3.560 | 3.200 | 3.200 | 47,993 | -0.36(-10.11%) |
Jun 27, 2013 | 3.501 | 3.560 | 3.450 | 3.560 | 17,820 | +0.06(+1.71%) |
Jun 26, 2013 | 3.530 | 3.560 | 3.450 | 3.500 | 41,283 | -0.07(-1.96%) |
Jun 25, 2013 | 3.450 | 3.570 | 3.360 | 3.570 | 3,769 | +0.02(+0.71%) |
Jun 24, 2013 | 3.550 | 3.570 | 3.545 | 3.545 | 3,905 | -0.04(-1.25%) |
Jun 21, 2013 | 3.510 | 3.590 | 3.471 | 3.590 | 12,658 | +0.01(+0.28%) |
Jun 20, 2013 | 3.460 | 3.580 | 3.450 | 3.580 | 900 | +0.03(+0.85%) |
Jun 19, 2013 | 3.500 | 3.550 | 3.500 | 3.550 | 8,280 | +0.01(+0.40%) |
Jun 18, 2013 | 3.530 | 3.540 | 3.500 | 3.536 | 2,400 | +0.04(+1.02%) |
Jun 17, 2013 | 3.417 | 3.500 | 3.417 | 3.500 | 14,879 | +0.05(+1.45%) |
Jun 14, 2013 | 3.420 | 3.450 | 3.420 | 3.450 | 2,500 | +0.03(+0.88%) |
Jun 13, 2013 | 3.320 | 3.440 | 3.320 | 3.420 | 4,468 | -0.01(-0.26%) |
Jun 12, 2013 | 3.410 | 3.429 | 3.400 | 3.429 | 2,700 | -0.02(-0.61%) |
Jun 11, 2013 | 3.480 | 3.480 | 3.418 | 3.450 | 10,552 | -0.02(-0.57%) |
Jun 10, 2013 | 3.420 | 3.480 | 3.400 | 3.470 | 8,700 | +0.07(+2.06%) |
Jun 07, 2013 | 3.430 | 3.440 | 3.340 | 3.400 | 4,256 | -0.08(-2.30%) |
Jun 06, 2013 | 3.470 | 3.480 | 3.390 | 3.480 | 11,200 | +0.04(+1.23%) |
Jun 05, 2013 | 3.450 | 3.450 | 3.380 | 3.438 | 11,900 | +0.03(+0.82%) |
Jun 04, 2013 | 3.430 | 3.430 | 3.400 | 3.410 | 2,440 | -0.01(-0.29%) |
Jun 03, 2013 | 3.300 | 3.437 | 3.300 | 3.420 | 12,878 | -0.01(-0.29%) |
May 31, 2013 | 3.500 | 3.500 | 3.430 | 3.430 | 24,140 | -0.06(-1.72%) |
May 30, 2013 | 3.470 | 3.500 | 3.470 | 3.490 | 10,950 | +0.04(+1.16%) |
May 29, 2013 | 3.400 | 3.480 | 3.308 | 3.450 | 42,087 | +0.08(+2.37%) |
May 28, 2013 | 3.429 | 3.437 | 3.299 | 3.370 | 20,500 | -0.07(-2.01%) |
May 24, 2013 | 3.370 | 3.449 | 3.350 | 3.439 | 4,395 | -0.00(-0.03%) |
May 23, 2013 | 3.380 | 3.450 | 3.380 | 3.440 | 4,336 | -0.06(-1.71%) |
May 22, 2013 | 3.500 | 3.607 | 3.364 | 3.500 | 30,256 | +0.00(+0.00%) |
May 21, 2013 | 3.550 | 3.630 | 3.450 | 3.500 | 50,552 | -0.05(-1.41%) |
May 20, 2013 | 3.570 | 3.570 | 3.500 | 3.550 | 28,937 | +0.05(+1.43%) |
May 17, 2013 | 3.530 | 3.530 | 3.450 | 3.500 | 10,719 | +0.01(+0.29%) |
May 16, 2013 | 3.500 | 3.520 | 3.460 | 3.490 | 11,435 | -0.03(-0.85%) |
May 15, 2013 | 3.580 | 3.580 | 3.500 | 3.520 | 24,909 | -0.10(-2.76%) |
May 13, 2013 | 3.680 | 3.680 | 3.500 | 3.620 | 9,499 | -0.13(-3.47%) |
May 10, 2013 | 3.730 | 3.840 | 3.730 | 3.750 | 27,145 | -0.05(-1.32%) |
May 09, 2013 | 3.760 | 3.800 | 3.760 | 3.800 | 1,806 | -0.01(-0.26%) |
May 08, 2013 | 3.781 | 3.870 | 3.781 | 3.810 | 9,271 | +0.01(+0.26%) |
May 07, 2013 | 3.800 | 3.810 | 3.800 | 3.800 | 3,777 | -0.01(-0.32%) |
May 06, 2013 | 3.840 | 3.890 | 3.800 | 3.812 | 8,401 | -0.08(-2.00%) |
May 03, 2013 | 3.826 | 3.890 | 3.770 | 3.890 | 16,915 | +0.01(+0.26%) |
May 02, 2013 | 3.870 | 3.880 | 3.870 | 3.880 | 500 | +0.09(+2.37%) |